Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.199 3.199 3.149 3.154 632,129 -0.04(-1.32%)
Mar 30, 2011 3.217 3.225 3.196 3.196 387,625 -0.01(-0.32%)
Mar 29, 2011 3.223 3.233 3.196 3.207 503,253 -0.02(-0.74%)
Mar 28, 2011 3.260 3.281 3.223 3.231 675,209 -0.05(-1.61%)
Mar 25, 2011 3.212 3.339 3.212 3.283 444,599 -0.03(-0.79%)
Mar 24, 2011 3.267 3.310 3.246 3.309 541,866 +0.04(+1.28%)
Mar 23, 2011 3.257 3.275 3.245 3.267 239,365 +0.00(+0.00%)
Mar 22, 2011 3.254 3.275 3.228 3.267 316,462 +0.01(+0.41%)
Mar 21, 2011 3.252 3.254 3.228 3.254 496,655 +0.01(+0.24%)
Mar 18, 2011 3.312 3.312 3.223 3.246 267,922 +0.00(+0.13%)
Mar 17, 2011 3.286 3.286 3.236 3.242 209,591 +0.01(+0.20%)
Mar 16, 2011 3.267 3.273 3.207 3.236 309,679 -0.05(-1.45%)
Mar 15, 2011 3.244 3.294 3.239 3.283 444,193 +0.00(+0.08%)
Mar 14, 2011 3.267 3.289 3.225 3.281 663,644 -0.00(-0.08%)
Mar 11, 2011 3.283 3.299 3.267 3.283 320,000 -0.01(-0.40%)
Mar 10, 2011 3.323 3.331 3.275 3.296 434,899 -0.02(-0.64%)
Mar 09, 2011 3.331 3.339 3.312 3.318 345,649 -0.01(-0.44%)
Mar 08, 2011 3.280 3.340 3.274 3.332 469,229 +0.04(+1.11%)
Mar 07, 2011 3.248 3.301 3.230 3.295 476,869 +0.05(+1.45%)
Mar 04, 2011 3.222 3.248 3.219 3.248 227,065 +0.02(+0.49%)
Mar 03, 2011 3.232 3.259 3.211 3.232 411,425 -0.00(-0.15%)
Mar 02, 2011 3.261 3.269 3.237 3.237 374,005 -0.03(-0.81%)
Mar 01, 2011 3.277 3.277 3.235 3.264 373,044 +0.00(+0.00%)
Feb 28, 2011 3.219 3.274 3.219 3.264 269,352 +0.03(+1.06%)
Feb 25, 2011 3.204 3.237 3.191 3.230 210,827 +0.02(+0.49%)
Feb 24, 2011 3.227 3.251 3.214 3.214 400,622 -0.03(-0.89%)
Feb 23, 2011 3.248 3.261 3.214 3.243 328,758 -0.01(-0.40%)
Feb 22, 2011 3.243 3.267 3.243 3.256 253,221 -0.02(-0.64%)
Feb 18, 2011 3.272 3.277 3.251 3.277 344,130 +0.00(+0.08%)
Feb 17, 2011 3.248 3.274 3.248 3.274 369,779 +0.01(+0.40%)
Feb 16, 2011 3.248 3.261 3.235 3.261 549,053 +0.01(+0.16%)
Feb 15, 2011 3.246 3.256 3.225 3.256 391,540 +0.01(+0.27%)
Feb 14, 2011 3.219 3.248 3.209 3.247 156,445 +0.02(+0.70%)
Feb 11, 2011 3.198 3.240 3.196 3.225 229,762 +0.01(+0.41%)
Feb 10, 2011 3.214 3.222 3.193 3.211 296,477 -0.00(-0.08%)
Feb 09, 2011 3.225 3.225 3.191 3.214 277,713 -0.01(-0.28%)
Feb 08, 2011 3.202 3.228 3.195 3.223 353,997 +0.02(+0.57%)
Feb 07, 2011 3.169 3.223 3.161 3.205 449,402 +0.02(+0.65%)
Feb 04, 2011 3.156 3.187 3.153 3.184 324,320 +0.02(+0.49%)
Feb 03, 2011 3.192 3.197 3.166 3.169 400,092 -0.02(-0.72%)
Feb 02, 2011 3.200 3.208 3.182 3.191 312,181 -0.02(-0.67%)
Feb 01, 2011 3.208 3.228 3.205 3.213 412,380 +0.02(+0.49%)
Jan 31, 2011 3.189 3.215 3.163 3.197 302,038 +0.01(+0.24%)
Jan 28, 2011 3.184 3.202 3.153 3.189 239,158 +0.03(+0.82%)
Jan 27, 2011 3.192 3.192 3.150 3.163 384,495 -0.02(-0.65%)
Jan 26, 2011 3.135 3.228 3.096 3.184 1,043,122 +0.06(+1.83%)
Jan 25, 2011 3.127 3.140 3.088 3.127 533,582 +0.00(+0.08%)
Jan 24, 2011 3.106 3.124 3.075 3.124 412,441 +0.04(+1.27%)
Jan 21, 2011 3.012 3.085 3.012 3.085 298,945 +0.07(+2.25%)
Jan 20, 2011 3.010 3.041 3.004 3.017 463,564 +0.01(+0.17%)
Jan 19, 2011 3.030 3.049 3.010 3.012 373,811 -0.03(-1.03%)
Jan 18, 2011 3.119 3.119 3.041 3.043 445,768 -0.05(-1.77%)
Jan 14, 2011 3.075 3.098 3.059 3.098 323,011 +0.03(+0.93%)
Jan 13, 2011 3.064 3.080 3.049 3.070 290,141 +0.00(+0.10%)
Jan 12, 2011 3.038 3.103 3.023 3.066 426,422 +0.03(+0.93%)
Jan 11, 2011 3.033 3.051 3.019 3.038 469,301 +0.01(+0.47%)
Jan 10, 2011 3.027 3.058 2.993 3.024 537,328 +0.00(+0.09%)
Jan 07, 2011 2.988 3.021 2.983 3.021 296,458 +0.04(+1.30%)
Jan 06, 2011 2.972 2.990 2.951 2.983 242,588 +0.02(+0.61%)
Jan 05, 2011 2.980 2.988 2.949 2.964 468,954 -0.03(-1.12%)
Jan 04, 2011 2.977 2.998 2.949 2.998 663,265 +0.02(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.